Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,124.98 +376.32 (+0.62%) CMC Crypto 200
1,264.77 -93.24 (-6.87%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00020000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 7.99 | 7.30 | 8.10 | -0.16 | -1.96% | 12 | 63 | 156.25% |
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 7.95 | 8.10 | 0.00 | - | 2 | 0 | 79.69% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 8.00 | 8.15 | 0.00 | - | 1 | 0 | 80.47% |
| PFE240621C00020000 | 2024-05-10 10:41AM EDT | 2024-06-21 | 8.20 | 8.10 | 8.20 | +0.40 | +5.13% | 5 | 227 | 65.43% |
| PFE240719C00020000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 8.14 | 7.20 | 8.30 | 0.00 | - | 10 | 17 | 60.25% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 8.45 | 7.25 | 9.15 | 0.00 | - | 41 | 149 | 80.42% |
| PFE240920C00020000 | 2024-05-09 9:48AM EDT | 2024-09-20 | 7.65 | 7.40 | 9.00 | 0.00 | - | 20 | 325 | 65.14% |
| PFE241018C00020000 | 2024-05-08 3:18PM EDT | 2024-10-18 | 8.20 | 7.40 | 9.40 | 0.00 | - | 320 | 74 | 68.16% |
| PFE241220C00020000 | 2024-05-08 3:19PM EDT | 2024-12-20 | 8.30 | 7.60 | 8.85 | 0.00 | - | 495 | 163 | 47.02% |
| PFE250117C00020000 | 2024-05-09 3:56PM EDT | 2025-01-17 | 8.53 | 7.95 | 8.60 | 0.00 | - | 316 | 2,121 | 39.11% |
| PFE250321C00020000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 8.45 | 8.30 | 8.70 | +0.05 | +0.60% | 3 | 640 | 36.89% |
| PFE250620C00020000 | 2024-05-10 10:12AM EDT | 2025-06-20 | 8.45 | 7.90 | 9.15 | -0.09 | -1.05% | 170 | 1,235 | 39.36% |
| PFE251219C00020000 | 2024-05-10 9:50AM EDT | 2025-12-19 | 8.65 | 8.55 | 9.10 | -0.05 | -0.57% | 70 | 2,075 | 32.08% |
| PFE260116C00020000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 8.66 | 8.55 | 8.70 | -0.14 | -1.59% | 25 | 7,426 | 26.34% |
| PFE260618C00020000 | 2024-05-10 3:24PM EDT | 2026-06-18 | 8.65 | 8.45 | 10.00 | +0.10 | +1.17% | 1 | 1,446 | 36.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00020000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,744 | 100.00% |
| PFE240524P00020000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.01 | 0.00 | - | 90 | 1,553 | 68.75% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 80.47% |
| PFE240607P00020000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 139 | 69.14% |
| PFE240621P00020000 | 2024-05-10 9:57AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 72 | 9,920 | 53.52% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | 0.00 | - | 10 | 3,807 | 42.58% |
| PFE240816P00020000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.23 | 0.00 | - | 9 | 610 | 47.85% |
| PFE240920P00020000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.11 | 0.00 | - | 4 | 12,359 | 34.67% |
| PFE241018P00020000 | 2024-05-09 1:13PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.32 | 0.00 | - | 1 | 806 | 40.67% |
| PFE241220P00020000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 8 | 956 | 28.52% |
| PFE250117P00020000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 81 | 15,675 | 28.42% |
| PFE250321P00020000 | 2024-05-10 9:38AM EDT | 2025-03-21 | 0.27 | 0.24 | 0.33 | +0.01 | +3.85% | 2 | 7,474 | 29.30% |
| PFE250620P00020000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 0.42 | 0.38 | 0.56 | -0.06 | -12.50% | 4 | 6,060 | 30.27% |
| PFE251219P00020000 | 2024-05-09 11:37AM EDT | 2025-12-19 | 0.77 | 0.71 | 0.82 | -0.08 | -9.41% | 5 | 7,895 | 28.74% |
| PFE260116P00020000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 0.88 | 0.73 | 0.90 | +0.01 | +1.15% | 5 | 6,355 | 29.08% |
| PFE260618P00020000 | 2024-05-09 3:34PM EDT | 2026-06-18 | 1.04 | 1.00 | 1.15 | 0.00 | - | 12 | 5,370 | 28.71% |
© 2024 Yahoo. All rights reserved.